Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.105 | 6.209 | 6.091 | 6.135 | 2,574,632 | +0.03(+0.50%) |
Jul 30, 2012 | 6.017 | 6.118 | 6.017 | 6.105 | 2,011,838 | +0.07(+1.16%) |
Jul 27, 2012 | 6.030 | 6.087 | 5.956 | 6.035 | 2,459,623 | -0.00(-0.07%) |
Jul 26, 2012 | 6.148 | 6.179 | 6.013 | 6.039 | 4,270,660 | -0.15(-2.39%) |
Jul 25, 2012 | 6.205 | 6.213 | 6.170 | 6.187 | 1,842,678 | -0.02(-0.28%) |
Jul 24, 2012 | 6.157 | 6.205 | 6.135 | 6.205 | 2,467,100 | +0.06(+0.99%) |
Jul 23, 2012 | 6.022 | 6.144 | 6.022 | 6.144 | 2,416,848 | +0.07(+1.15%) |
Jul 20, 2012 | 6.083 | 6.131 | 6.074 | 6.074 | 2,725,136 | -0.03(-0.50%) |
Jul 19, 2012 | 6.109 | 6.113 | 6.070 | 6.105 | 1,419,860 | +0.00(+0.00%) |
Jul 18, 2012 | 6.122 | 6.152 | 6.083 | 6.105 | 2,555,317 | -0.03(-0.57%) |
Jul 17, 2012 | 6.078 | 6.161 | 6.044 | 6.139 | 2,825,770 | +0.09(+1.51%) |
Jul 16, 2012 | 5.926 | 6.087 | 5.922 | 6.048 | 2,951,965 | +0.13(+2.13%) |
Jul 13, 2012 | 5.991 | 6.004 | 5.895 | 5.922 | 3,349,388 | -0.07(-1.09%) |
Jul 12, 2012 | 5.969 | 6.013 | 5.961 | 5.987 | 2,137,611 | -0.03(-0.51%) |
Jul 11, 2012 | 6.091 | 6.105 | 5.987 | 6.017 | 2,264,224 | -0.09(-1.43%) |
Jul 10, 2012 | 6.144 | 6.152 | 6.083 | 6.105 | 1,718,328 | -0.03(-0.50%) |
Jul 09, 2012 | 6.087 | 6.139 | 6.078 | 6.135 | 1,958,952 | +0.03(+0.57%) |
Jul 06, 2012 | 6.039 | 6.113 | 6.039 | 6.100 | 2,624,863 | +0.02(+0.36%) |
Jul 05, 2012 | 6.074 | 6.100 | 6.057 | 6.078 | 1,572,081 | -0.01(-0.21%) |
Jul 03, 2012 | 6.100 | 6.122 | 6.065 | 6.091 | 1,150,172 | -0.02(-0.29%) |
Jul 02, 2012 | 6.074 | 6.109 | 6.035 | 6.109 | 2,567,330 | +0.05(+0.79%) |
Jun 29, 2012 | 6.115 | 6.126 | 6.022 | 6.061 | 2,528,702 | +0.00(+0.07%) |
Jun 28, 2012 | 5.961 | 6.070 | 5.961 | 6.057 | 1,986,903 | +0.05(+0.80%) |
Jun 27, 2012 | 5.917 | 6.017 | 5.913 | 6.009 | 2,371,061 | +0.10(+1.77%) |
Jun 26, 2012 | 5.925 | 5.925 | 5.900 | 5.904 | 4,035,773 | -0.01(-0.14%) |
Jun 25, 2012 | 5.938 | 5.951 | 5.904 | 5.913 | 3,399,109 | -0.02(-0.36%) |
Jun 22, 2012 | 5.957 | 5.963 | 5.921 | 5.934 | 3,901,784 | +0.00(+0.00%) |
Jun 21, 2012 | 5.963 | 5.963 | 5.921 | 5.934 | 1,846,223 | -0.01(-0.21%) |
Jun 20, 2012 | 5.944 | 5.985 | 5.930 | 5.946 | 2,191,768 | +0.01(+0.14%) |
Jun 19, 2012 | 5.904 | 5.972 | 5.887 | 5.938 | 3,467,073 | +0.06(+0.94%) |
Jun 18, 2012 | 5.879 | 5.908 | 5.875 | 5.883 | 2,042,565 | -0.00(-0.07%) |
Jun 15, 2012 | 5.879 | 5.908 | 5.870 | 5.887 | 3,449,733 | +0.01(+0.14%) |
Jun 14, 2012 | 5.849 | 5.883 | 5.832 | 5.879 | 2,293,702 | +0.04(+0.65%) |
Jun 13, 2012 | 5.832 | 5.866 | 5.819 | 5.841 | 3,286,051 | -0.04(-0.72%) |
Jun 12, 2012 | 5.963 | 5.980 | 5.832 | 5.883 | 3,883,936 | -0.09(-1.56%) |
Jun 11, 2012 | 6.027 | 6.048 | 5.976 | 5.976 | 2,234,057 | -0.01(-0.14%) |
Jun 08, 2012 | 5.875 | 5.989 | 5.875 | 5.985 | 2,038,097 | +0.13(+2.24%) |
Jun 07, 2012 | 5.904 | 5.917 | 5.845 | 5.853 | 1,918,989 | -0.03(-0.50%) |
Jun 06, 2012 | 5.883 | 5.904 | 5.858 | 5.883 | 2,014,668 | +0.04(+0.65%) |
Jun 05, 2012 | 5.739 | 5.845 | 5.739 | 5.845 | 2,265,316 | +0.08(+1.39%) |
Jun 04, 2012 | 5.760 | 5.786 | 5.733 | 5.764 | 1,922,944 | +0.03(+0.44%) |
Jun 01, 2012 | 5.798 | 5.807 | 5.739 | 5.739 | 2,249,153 | -0.09(-1.53%) |
May 31, 2012 | 5.824 | 5.841 | 5.798 | 5.828 | 2,198,533 | +0.02(+0.29%) |
May 30, 2012 | 5.841 | 5.849 | 5.807 | 5.811 | 1,379,353 | -0.05(-0.79%) |
May 29, 2012 | 5.849 | 5.862 | 5.803 | 5.858 | 1,403,150 | +0.03(+0.51%) |
May 25, 2012 | 5.828 | 5.841 | 5.803 | 5.828 | 1,303,031 | +0.00(+0.07%) |
May 24, 2012 | 5.798 | 5.824 | 5.773 | 5.824 | 1,230,738 | +0.04(+0.73%) |
May 23, 2012 | 5.731 | 5.796 | 5.726 | 5.781 | 1,566,339 | +0.03(+0.44%) |
May 22, 2012 | 5.777 | 5.819 | 5.743 | 5.756 | 1,593,326 | -0.03(-0.44%) |
May 21, 2012 | 5.671 | 5.781 | 5.650 | 5.781 | 1,892,878 | +0.13(+2.32%) |
May 18, 2012 | 5.667 | 5.756 | 5.642 | 5.650 | 2,002,283 | -0.03(-0.45%) |
May 17, 2012 | 5.828 | 5.828 | 5.671 | 5.676 | 2,271,292 | -0.14(-2.40%) |
May 16, 2012 | 5.811 | 5.836 | 5.800 | 5.815 | 1,955,238 | +0.02(+0.37%) |
May 15, 2012 | 5.807 | 5.815 | 5.781 | 5.794 | 3,213,092 | -0.05(-0.80%) |
May 14, 2012 | 5.862 | 5.866 | 5.807 | 5.841 | 2,995,305 | -0.03(-0.58%) |
May 11, 2012 | 5.870 | 5.883 | 5.862 | 5.875 | 1,891,153 | -0.01(-0.14%) |
May 10, 2012 | 5.853 | 5.904 | 5.841 | 5.883 | 2,316,933 | +0.04(+0.72%) |
May 09, 2012 | 5.811 | 5.875 | 5.811 | 5.841 | 2,119,905 | -0.00(-0.07%) |
May 08, 2012 | 5.815 | 5.866 | 5.815 | 5.845 | 1,588,258 | +0.03(+0.51%) |
May 07, 2012 | 5.819 | 5.828 | 5.798 | 5.815 | 1,441,807 | -0.01(-0.22%) |
May 04, 2012 | 5.824 | 5.853 | 5.817 | 5.828 | 1,631,650 | +0.00(+0.00%) |
May 03, 2012 | 5.819 | 5.853 | 5.807 | 5.828 | 1,814,120 | +0.01(+0.15%) |
May 02, 2012 | 5.811 | 5.819 | 5.794 | 5.819 | 1,743,448 | +0.01(+0.22%) |
May 01, 2012 | 5.824 | 5.841 | 5.807 | 5.807 | 2,235,264 | -0.00(-0.07%) |
Apr 30, 2012 | 5.824 | 5.836 | 5.798 | 5.811 | 2,472,988 | -0.01(-0.22%) |
Apr 27, 2012 | 5.794 | 5.836 | 5.773 | 5.824 | 1,616,131 | +0.04(+0.73%) |
Apr 26, 2012 | 5.752 | 5.807 | 5.743 | 5.781 | 2,399,795 | +0.08(+1.49%) |
Apr 25, 2012 | 5.684 | 5.697 | 5.667 | 5.697 | 1,605,962 | +0.02(+0.37%) |
Apr 24, 2012 | 5.650 | 5.680 | 5.629 | 5.676 | 1,220,351 | +0.06(+1.13%) |
Apr 23, 2012 | 5.608 | 5.629 | 5.574 | 5.612 | 1,368,654 | -0.02(-0.38%) |
Apr 20, 2012 | 5.633 | 5.663 | 5.612 | 5.633 | 1,588,404 | +0.04(+0.76%) |
Apr 19, 2012 | 5.604 | 5.604 | 5.544 | 5.591 | 1,337,686 | +0.00(+0.08%) |
Apr 18, 2012 | 5.599 | 5.608 | 5.578 | 5.587 | 1,209,197 | -0.02(-0.30%) |
Apr 17, 2012 | 5.566 | 5.625 | 5.553 | 5.604 | 1,227,298 | +0.05(+0.91%) |
Apr 16, 2012 | 5.553 | 5.587 | 5.549 | 5.553 | 1,029,401 | +0.00(+0.08%) |
Apr 13, 2012 | 5.557 | 5.587 | 5.544 | 5.549 | 1,014,357 | -0.01(-0.23%) |
Apr 12, 2012 | 5.498 | 5.561 | 5.481 | 5.561 | 1,271,363 | +0.06(+1.15%) |
Apr 11, 2012 | 5.464 | 5.506 | 5.451 | 5.498 | 1,252,464 | +0.06(+1.01%) |
Apr 10, 2012 | 5.489 | 5.515 | 5.434 | 5.443 | 2,643,319 | -0.03(-0.62%) |
Apr 09, 2012 | 5.434 | 5.485 | 5.434 | 5.477 | 1,686,581 | -0.02(-0.38%) |
Apr 05, 2012 | 5.511 | 5.536 | 5.489 | 5.498 | 1,415,900 | -0.03(-0.61%) |
Apr 04, 2012 | 5.561 | 5.582 | 5.515 | 5.532 | 1,506,010 | -0.06(-0.98%) |
Apr 03, 2012 | 5.599 | 5.625 | 5.587 | 5.587 | 1,484,249 | -0.00(-0.08%) |
Apr 02, 2012 | 5.553 | 5.591 | 5.536 | 5.591 | 1,819,108 | +0.04(+0.76%) |
Mar 30, 2012 | 5.536 | 5.582 | 5.536 | 5.549 | 2,762,827 | +0.02(+0.31%) |
Mar 29, 2012 | 5.515 | 5.553 | 5.472 | 5.532 | 2,398,318 | +0.00(+0.08%) |
Mar 28, 2012 | 5.494 | 5.566 | 5.489 | 5.527 | 3,133,821 | +0.04(+0.69%) |
Mar 27, 2012 | 5.559 | 5.559 | 5.485 | 5.489 | 3,731,381 | -0.05(-0.89%) |
Mar 26, 2012 | 5.526 | 5.551 | 5.520 | 5.539 | 3,750,307 | +0.05(+0.82%) |
Mar 23, 2012 | 5.489 | 5.518 | 5.485 | 5.493 | 2,112,871 | +0.00(+0.07%) |
Mar 22, 2012 | 5.510 | 5.512 | 5.477 | 5.489 | 1,708,229 | -0.03(-0.52%) |
Mar 21, 2012 | 5.522 | 5.563 | 5.498 | 5.518 | 2,999,229 | +0.01(+0.22%) |
Mar 20, 2012 | 5.493 | 5.514 | 5.477 | 5.506 | 1,691,406 | -0.00(-0.07%) |
Mar 19, 2012 | 5.481 | 5.518 | 5.473 | 5.510 | 1,703,179 | +0.02(+0.30%) |
Mar 16, 2012 | 5.506 | 5.510 | 5.471 | 5.493 | 2,303,071 | -0.01(-0.15%) |
Mar 15, 2012 | 5.498 | 5.526 | 5.477 | 5.502 | 2,211,982 | +0.03(+0.52%) |
Mar 14, 2012 | 5.510 | 5.530 | 5.457 | 5.473 | 2,898,586 | -0.05(-0.96%) |
Mar 13, 2012 | 5.510 | 5.526 | 5.493 | 5.526 | 2,594,343 | +0.05(+0.90%) |
Mar 12, 2012 | 5.493 | 5.502 | 5.477 | 5.477 | 1,144,327 | -0.01(-0.15%) |
Mar 09, 2012 | 5.461 | 5.498 | 5.416 | 5.485 | 1,815,081 | +0.03(+0.60%) |
Mar 08, 2012 | 5.522 | 5.522 | 5.448 | 5.452 | 2,122,965 | -0.06(-1.11%) |
Mar 07, 2012 | 5.448 | 5.518 | 5.420 | 5.514 | 2,187,996 | +0.07(+1.20%) |
Mar 06, 2012 | 5.465 | 5.473 | 5.432 | 5.448 | 1,831,634 | -0.03(-0.60%) |
Mar 05, 2012 | 5.432 | 5.481 | 5.416 | 5.481 | 2,226,094 | +0.06(+1.06%) |
Mar 02, 2012 | 5.407 | 5.440 | 5.391 | 5.424 | 2,375,202 | +0.02(+0.38%) |
Mar 01, 2012 | 5.461 | 5.473 | 5.395 | 5.403 | 2,771,039 | -0.05(-0.83%) |
Feb 29, 2012 | 5.530 | 5.530 | 5.448 | 5.448 | 2,611,219 | -0.07(-1.26%) |
Feb 28, 2012 | 5.522 | 5.526 | 5.498 | 5.518 | 1,577,753 | +0.01(+0.15%) |
Feb 27, 2012 | 5.518 | 5.526 | 5.473 | 5.510 | 1,318,891 | -0.01(-0.15%) |
Feb 24, 2012 | 5.530 | 5.534 | 5.502 | 5.518 | 1,568,687 | -0.02(-0.30%) |
Feb 23, 2012 | 5.457 | 5.539 | 5.448 | 5.534 | 1,409,023 | +0.10(+1.81%) |
Feb 22, 2012 | 5.526 | 5.530 | 5.432 | 5.436 | 1,729,709 | -0.09(-1.56%) |
Feb 21, 2012 | 5.567 | 5.579 | 5.502 | 5.522 | 1,553,433 | -0.03(-0.52%) |
Feb 17, 2012 | 5.530 | 5.563 | 5.502 | 5.551 | 1,098,344 | +0.04(+0.74%) |
Feb 16, 2012 | 5.452 | 5.510 | 5.452 | 5.510 | 1,575,037 | +0.05(+0.90%) |
Feb 15, 2012 | 5.448 | 5.481 | 5.424 | 5.461 | 2,545,087 | +0.02(+0.38%) |
Feb 14, 2012 | 5.465 | 5.469 | 5.432 | 5.440 | 1,642,659 | -0.04(-0.75%) |
Feb 13, 2012 | 5.432 | 5.481 | 5.432 | 5.481 | 1,765,190 | +0.07(+1.21%) |
Feb 10, 2012 | 5.424 | 5.444 | 5.391 | 5.416 | 1,436,752 | -0.03(-0.53%) |
Feb 09, 2012 | 5.452 | 5.469 | 5.436 | 5.444 | 1,558,325 | -0.00(-0.08%) |
Feb 08, 2012 | 5.465 | 5.473 | 5.424 | 5.448 | 1,819,763 | -0.01(-0.23%) |
Feb 07, 2012 | 5.448 | 5.477 | 5.448 | 5.461 | 1,698,936 | +0.00(+0.08%) |
Feb 06, 2012 | 5.477 | 5.481 | 5.452 | 5.457 | 1,735,225 | -0.03(-0.52%) |
Feb 03, 2012 | 5.461 | 5.489 | 5.412 | 5.485 | 2,645,421 | +0.04(+0.68%) |
Feb 02, 2012 | 5.383 | 5.448 | 5.330 | 5.448 | 2,865,807 | +0.08(+1.53%) |
Feb 01, 2012 | 5.301 | 5.366 | 5.293 | 5.366 | 2,755,833 | +0.06(+1.16%) |
Jan 31, 2012 | 5.305 | 5.325 | 5.285 | 5.305 | 2,025,749 | +0.02(+0.39%) |
Jan 30, 2012 | 5.260 | 5.293 | 5.248 | 5.285 | 1,399,852 | -0.00(-0.08%) |
Jan 27, 2012 | 5.305 | 5.305 | 5.268 | 5.289 | 1,352,473 | -0.02(-0.39%) |
Jan 26, 2012 | 5.297 | 5.321 | 5.297 | 5.309 | 2,160,174 | +0.02(+0.31%) |
Jan 25, 2012 | 5.297 | 5.309 | 5.260 | 5.293 | 1,957,061 | +0.00(+0.00%) |
Jan 24, 2012 | 5.285 | 5.313 | 5.264 | 5.293 | 1,655,507 | +0.00(+0.08%) |
Jan 23, 2012 | 5.276 | 5.297 | 5.256 | 5.289 | 1,658,497 | +0.02(+0.39%) |
Jan 20, 2012 | 5.264 | 5.268 | 5.235 | 5.268 | 1,466,528 | +0.02(+0.47%) |
Jan 19, 2012 | 5.231 | 5.272 | 5.194 | 5.244 | 1,908,198 | +0.02(+0.31%) |
Jan 18, 2012 | 5.235 | 5.235 | 5.203 | 5.227 | 1,231,302 | +0.00(+0.08%) |
Jan 17, 2012 | 5.223 | 5.256 | 5.203 | 5.223 | 1,359,713 | +0.02(+0.39%) |
Jan 13, 2012 | 5.174 | 5.211 | 5.170 | 5.203 | 996,658 | +0.01(+0.24%) |
Jan 12, 2012 | 5.170 | 5.203 | 5.162 | 5.190 | 1,317,617 | +0.02(+0.32%) |
Jan 11, 2012 | 5.174 | 5.178 | 5.145 | 5.174 | 1,219,580 | +0.00(+0.08%) |
Jan 10, 2012 | 5.174 | 5.188 | 5.145 | 5.170 | 1,625,262 | +0.03(+0.56%) |
Jan 09, 2012 | 5.145 | 5.160 | 5.121 | 5.141 | 1,687,160 | +0.01(+0.24%) |
Jan 06, 2012 | 5.063 | 5.141 | 5.047 | 5.129 | 2,497,530 | +0.09(+1.79%) |
Jan 05, 2012 | 5.137 | 5.145 | 5.035 | 5.039 | 2,655,568 | -0.11(-2.07%) |
Jan 04, 2012 | 5.166 | 5.174 | 5.119 | 5.145 | 1,970,422 | +0.05(+0.96%) |
Dec 30, 2011 | 5.100 | 5.153 | 5.096 | 5.096 | 1,686,799 | -0.02(-0.48%) |
Dec 29, 2011 | 5.149 | 5.174 | 5.117 | 5.121 | 1,851,077 | -0.02(-0.48%) |
Dec 28, 2011 | 5.190 | 5.194 | 5.125 | 5.145 | 2,578,393 | -0.04(-0.71%) |
Dec 27, 2011 | 5.194 | 5.194 | 5.158 | 5.182 | 3,348,782 | +0.02(+0.38%) |
Dec 23, 2011 | 5.178 | 5.178 | 5.146 | 5.162 | 2,448,088 | +0.06(+1.24%) |
Dec 21, 2011 | 5.071 | 5.119 | 5.059 | 5.099 | 3,267,225 | +0.03(+0.55%) |
Dec 20, 2011 | 5.079 | 5.087 | 5.055 | 5.071 | 2,884,054 | +0.03(+0.55%) |
Dec 19, 2011 | 5.071 | 5.079 | 5.036 | 5.043 | 2,324,576 | -0.02(-0.31%) |
Dec 16, 2011 | 5.063 | 5.071 | 5.012 | 5.059 | 6,179,670 | +0.02(+0.39%) |
Dec 15, 2011 | 5.071 | 5.071 | 5.012 | 5.039 | 2,934,684 | +0.00(+0.08%) |
Dec 14, 2011 | 4.960 | 5.036 | 4.938 | 5.036 | 2,407,178 | +0.08(+1.52%) |
Dec 13, 2011 | 4.988 | 5.039 | 4.952 | 4.960 | 2,331,701 | +0.01(+0.16%) |
Dec 12, 2011 | 4.925 | 4.972 | 4.909 | 4.952 | 1,472,649 | +0.02(+0.32%) |
Dec 09, 2011 | 4.909 | 4.960 | 4.885 | 4.936 | 1,972,431 | +0.03(+0.57%) |
Dec 08, 2011 | 5.012 | 5.012 | 4.905 | 4.909 | 1,572,003 | -0.10(-2.06%) |
Dec 07, 2011 | 5.008 | 5.036 | 4.972 | 5.012 | 1,716,514 | +0.01(+0.16%) |
Dec 06, 2011 | 4.984 | 5.028 | 4.972 | 5.004 | 1,808,483 | +0.02(+0.32%) |
Dec 05, 2011 | 4.992 | 5.008 | 4.948 | 4.988 | 2,052,401 | +0.03(+0.56%) |
Dec 02, 2011 | 4.960 | 4.984 | 4.936 | 4.960 | 2,697,145 | +0.03(+0.64%) |
Dec 01, 2011 | 4.944 | 4.964 | 4.905 | 4.929 | 4,308,572 | -0.02(-0.32%) |
Nov 30, 2011 | 4.861 | 4.948 | 4.798 | 4.944 | 3,119,332 | +0.17(+3.48%) |
Nov 29, 2011 | 4.810 | 4.826 | 4.758 | 4.778 | 1,263,810 | -0.02(-0.41%) |
Nov 28, 2011 | 4.742 | 4.798 | 4.699 | 4.798 | 2,015,428 | +0.16(+3.42%) |
Nov 25, 2011 | 4.627 | 4.715 | 4.620 | 4.639 | 1,008,469 | -0.02(-0.34%) |
Nov 23, 2011 | 4.727 | 4.727 | 4.655 | 4.655 | 1,839,145 | -0.08(-1.59%) |
Nov 22, 2011 | 4.774 | 4.826 | 4.730 | 4.730 | 1,736,274 | -0.06(-1.16%) |
Nov 21, 2011 | 4.841 | 4.857 | 4.786 | 4.786 | 1,610,861 | -0.10(-1.95%) |
Nov 18, 2011 | 4.917 | 4.933 | 4.865 | 4.881 | 1,193,851 | -0.03(-0.65%) |
Nov 17, 2011 | 4.917 | 4.944 | 4.889 | 4.913 | 2,599,968 | +0.01(+0.24%) |
Nov 16, 2011 | 4.810 | 4.944 | 4.798 | 4.901 | 2,087,680 | +0.06(+1.23%) |
Nov 15, 2011 | 4.782 | 4.857 | 4.754 | 4.841 | 1,320,180 | +0.06(+1.24%) |
Nov 14, 2011 | 4.830 | 4.833 | 4.754 | 4.782 | 1,450,434 | -0.05(-0.98%) |
Nov 11, 2011 | 4.826 | 4.857 | 4.790 | 4.830 | 1,289,846 | +0.05(+0.99%) |
Nov 10, 2011 | 4.861 | 4.861 | 4.746 | 4.782 | 1,788,755 | -0.02(-0.49%) |
Nov 09, 2011 | 4.873 | 4.909 | 4.798 | 4.806 | 2,066,475 | -0.12(-2.49%) |
Nov 08, 2011 | 4.885 | 4.940 | 4.849 | 4.929 | 1,974,213 | +0.06(+1.30%) |
Nov 07, 2011 | 4.845 | 4.893 | 4.818 | 4.865 | 2,519,173 | +0.00(+0.00%) |
Nov 04, 2011 | 4.770 | 4.873 | 4.762 | 4.865 | 2,709,821 | +0.10(+1.99%) |
Nov 03, 2011 | 4.786 | 4.798 | 4.719 | 4.770 | 2,505,099 | -0.01(-0.25%) |
Nov 02, 2011 | 4.727 | 4.782 | 4.720 | 4.782 | 2,224,731 | +0.08(+1.68%) |
Nov 01, 2011 | 4.742 | 4.798 | 4.687 | 4.703 | 2,727,969 | -0.10(-2.06%) |
Oct 31, 2011 | 4.794 | 4.830 | 4.762 | 4.802 | 1,794,709 | -0.01(-0.25%) |
Oct 28, 2011 | 4.766 | 4.869 | 4.766 | 4.814 | 2,101,224 | -0.04(-0.74%) |
Oct 27, 2011 | 4.913 | 4.921 | 4.723 | 4.849 | 5,422,598 | -0.03(-0.57%) |
Oct 26, 2011 | 4.885 | 4.885 | 4.786 | 4.877 | 3,143,742 | +0.02(+0.33%) |
Oct 25, 2011 | 4.778 | 4.890 | 4.746 | 4.861 | 3,055,385 | +0.08(+1.74%) |
Oct 24, 2011 | 4.596 | 4.782 | 4.572 | 4.778 | 3,472,734 | +0.18(+3.97%) |
Oct 21, 2011 | 4.679 | 4.699 | 4.517 | 4.596 | 1,947,645 | -0.01(-0.17%) |
Oct 20, 2011 | 4.695 | 4.723 | 4.576 | 4.604 | 2,510,223 | -0.05(-1.11%) |
Oct 19, 2011 | 4.608 | 4.683 | 4.580 | 4.655 | 2,510,541 | +0.06(+1.21%) |
Oct 18, 2011 | 4.556 | 4.616 | 4.509 | 4.600 | 2,463,237 | +0.05(+1.13%) |
Oct 17, 2011 | 4.620 | 4.620 | 4.509 | 4.548 | 2,169,159 | -0.08(-1.71%) |
Oct 14, 2011 | 4.528 | 4.655 | 4.505 | 4.627 | 1,660,785 | +0.15(+3.27%) |
Oct 13, 2011 | 4.520 | 4.551 | 4.445 | 4.481 | 3,624,877 | -0.05(-1.05%) |
Oct 12, 2011 | 4.623 | 4.651 | 4.520 | 4.528 | 3,680,502 | -0.09(-1.89%) |
Oct 11, 2011 | 4.631 | 4.647 | 4.566 | 4.616 | 1,462,810 | -0.04(-0.85%) |
Oct 10, 2011 | 4.612 | 4.659 | 4.580 | 4.655 | 1,948,851 | +0.12(+2.62%) |
Oct 07, 2011 | 4.671 | 4.695 | 4.528 | 4.536 | 2,676,006 | -0.11(-2.30%) |
Oct 06, 2011 | 4.647 | 4.655 | 4.580 | 4.643 | 3,687,521 | +0.20(+4.55%) |
Oct 05, 2011 | 4.433 | 4.473 | 4.346 | 4.441 | 3,174,039 | +0.01(+0.18%) |
Oct 04, 2011 | 4.196 | 4.441 | 3.962 | 4.433 | 9,549,902 | +0.15(+3.52%) |
Oct 03, 2011 | 4.584 | 4.596 | 4.283 | 4.283 | 5,599,284 | -0.29(-6.33%) |
Sep 30, 2011 | 4.600 | 4.667 | 4.560 | 4.572 | 2,312,190 | -0.08(-1.79%) |
Sep 29, 2011 | 4.711 | 4.736 | 4.596 | 4.655 | 2,440,771 | +0.00(+0.09%) |
Sep 28, 2011 | 4.719 | 4.766 | 4.647 | 4.651 | 3,037,449 | -0.08(-1.68%) |
Sep 27, 2011 | 4.795 | 4.803 | 4.708 | 4.730 | 3,631,740 | +0.00(+0.08%) |
Sep 26, 2011 | 4.662 | 4.734 | 4.623 | 4.727 | 2,576,480 | +0.11(+2.32%) |
Sep 23, 2011 | 4.692 | 4.738 | 4.604 | 4.620 | 4,857,958 | -0.10(-2.03%) |
Sep 22, 2011 | 4.662 | 4.826 | 4.646 | 4.715 | 4,928,852 | -0.02(-0.32%) |
Sep 21, 2011 | 4.899 | 4.933 | 4.727 | 4.730 | 3,772,408 | -0.18(-3.66%) |
Sep 20, 2011 | 5.006 | 5.006 | 4.910 | 4.910 | 2,271,504 | -0.08(-1.53%) |
Sep 19, 2011 | 4.986 | 5.006 | 4.952 | 4.986 | 3,507,421 | -0.02(-0.38%) |
Sep 16, 2011 | 5.009 | 5.017 | 4.952 | 5.006 | 2,949,228 | +0.01(+0.23%) |
Sep 15, 2011 | 5.044 | 5.055 | 4.971 | 4.994 | 2,723,086 | -0.01(-0.15%) |
Sep 14, 2011 | 4.967 | 5.040 | 4.914 | 5.002 | 2,354,301 | +0.05(+1.00%) |
Sep 13, 2011 | 4.883 | 4.965 | 4.853 | 4.952 | 2,879,051 | +0.05(+1.09%) |
Sep 12, 2011 | 4.822 | 4.902 | 4.803 | 4.899 | 2,184,942 | +0.05(+1.10%) |
Sep 09, 2011 | 4.837 | 4.891 | 4.815 | 4.845 | 2,302,341 | -0.00(-0.08%) |
Sep 08, 2011 | 4.834 | 4.906 | 4.807 | 4.849 | 2,255,888 | -0.02(-0.47%) |
Sep 07, 2011 | 4.899 | 4.906 | 4.815 | 4.872 | 3,141,402 | +0.02(+0.31%) |
Sep 06, 2011 | 4.654 | 4.860 | 4.654 | 4.857 | 3,522,550 | +0.06(+1.36%) |
Sep 02, 2011 | 4.784 | 4.849 | 4.666 | 4.792 | 5,078,240 | -0.10(-1.95%) |
Sep 01, 2011 | 5.063 | 5.067 | 4.876 | 4.887 | 6,018,603 | -0.20(-3.91%) |
Aug 31, 2011 | 5.097 | 5.097 | 5.032 | 5.086 | 4,753,008 | +0.01(+0.23%) |
Aug 30, 2011 | 5.029 | 5.097 | 4.994 | 5.074 | 3,415,672 | +0.05(+0.91%) |
Aug 29, 2011 | 4.952 | 5.044 | 4.952 | 5.029 | 2,455,825 | +0.11(+2.25%) |
Aug 26, 2011 | 4.822 | 4.954 | 4.803 | 4.918 | 3,201,946 | +0.08(+1.66%) |
Aug 25, 2011 | 4.952 | 4.964 | 4.784 | 4.837 | 7,674,333 | -0.09(-1.86%) |
Aug 24, 2011 | 4.986 | 5.024 | 4.883 | 4.929 | 3,672,993 | -0.07(-1.45%) |
Aug 23, 2011 | 4.983 | 5.025 | 4.948 | 5.002 | 3,814,935 | -0.01(-0.23%) |
Aug 22, 2011 | 4.967 | 5.013 | 4.864 | 5.013 | 4,787,182 | +0.13(+2.74%) |
Aug 19, 2011 | 4.876 | 4.979 | 4.826 | 4.879 | 5,630,229 | -0.01(-0.16%) |
Aug 18, 2011 | 4.990 | 4.994 | 4.853 | 4.887 | 4,532,525 | -0.17(-3.33%) |
Aug 17, 2011 | 5.048 | 5.074 | 4.990 | 5.055 | 2,965,969 | +0.03(+0.53%) |
Aug 16, 2011 | 5.040 | 5.059 | 4.975 | 5.029 | 2,911,254 | -0.03(-0.68%) |
Aug 15, 2011 | 4.964 | 5.063 | 4.952 | 5.063 | 3,309,070 | +0.13(+2.71%) |
Aug 12, 2011 | 4.948 | 5.029 | 4.914 | 4.929 | 3,824,320 | +0.00(+0.00%) |
Aug 11, 2011 | 4.788 | 4.998 | 4.788 | 4.929 | 5,074,935 | +0.16(+3.45%) |
Aug 10, 2011 | 4.845 | 4.992 | 4.757 | 4.765 | 7,665,605 | -0.15(-3.03%) |
Aug 09, 2011 | 4.394 | 4.929 | 4.352 | 4.914 | 9,550,188 | +0.54(+12.31%) |
Aug 08, 2011 | 4.394 | 4.601 | 4.345 | 4.375 | 8,560,669 | -0.29(-6.30%) |
Aug 05, 2011 | 4.811 | 4.849 | 4.513 | 4.669 | 7,022,676 | -0.10(-2.08%) |
Aug 04, 2011 | 4.891 | 4.925 | 4.761 | 4.769 | 5,138,967 | -0.15(-3.03%) |
Aug 03, 2011 | 4.910 | 4.925 | 4.837 | 4.918 | 5,397,942 | +0.02(+0.47%) |
Aug 02, 2011 | 4.975 | 5.017 | 4.895 | 4.895 | 5,100,561 | -0.08(-1.61%) |